Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envela Corp (NY: ELA )

4.630 +0.110 (+2.43%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 4.330 4.485 4.260 4.290 120,224 -0.03(-0.69%)
Sep 29, 2020 4.400 4.470 4.280 4.320 32,515 -0.03(-0.69%)
Sep 28, 2020 4.230 4.440 4.225 4.350 48,190 +0.13(+3.08%)
Sep 25, 2020 4.230 4.300 4.060 4.220 43,000 -0.04(-0.94%)
Sep 24, 2020 4.280 4.400 4.189 4.260 44,826 -0.07(-1.62%)
Sep 23, 2020 4.460 4.730 4.230 4.330 105,040 -0.02(-0.46%)
Sep 22, 2020 4.310 4.400 4.220 4.350 35,736 +0.03(+0.69%)
Sep 21, 2020 4.110 4.440 4.010 4.320 50,642 -0.05(-1.14%)
Sep 18, 2020 4.680 4.730 4.088 4.370 101,500 -0.13(-2.89%)
Sep 17, 2020 4.360 4.990 4.000 4.500 266,589 +0.25(+5.88%)
Sep 16, 2020 4.110 4.250 3.775 4.250 166,550 +0.26(+6.52%)
Sep 15, 2020 3.700 4.340 3.650 3.990 368,486 +0.61(+18.05%)
Sep 14, 2020 3.260 3.445 3.000 3.380 136,986 +0.20(+6.29%)
Sep 11, 2020 3.370 3.370 3.170 3.180 29,000 -0.15(-4.50%)
Sep 10, 2020 3.400 3.500 3.320 3.330 57,614 -0.04(-1.19%)
Sep 09, 2020 3.080 3.640 2.930 3.370 194,825 +0.39(+13.09%)
Sep 08, 2020 3.200 3.200 2.970 2.980 41,987 -0.19(-5.99%)
Sep 04, 2020 3.300 3.358 3.140 3.170 55,500 -0.16(-4.80%)
Sep 03, 2020 3.300 3.390 3.178 3.330 92,281 -0.03(-0.89%)
Sep 02, 2020 3.700 3.750 3.270 3.360 132,099 -0.38(-10.16%)
Sep 01, 2020 3.870 3.920 3.690 3.740 65,558 -0.14(-3.61%)
Aug 31, 2020 4.000 4.000 3.760 3.880 67,142 -0.12(-3.00%)
Aug 28, 2020 3.930 4.290 3.921 4.000 46,300 +0.09(+2.30%)
Aug 27, 2020 4.030 4.095 3.910 3.910 31,890 -0.11(-2.74%)
Aug 26, 2020 4.100 4.110 4.010 4.020 46,630 -0.07(-1.71%)
Aug 25, 2020 4.200 4.219 4.000 4.090 41,660 -0.05(-1.21%)
Aug 24, 2020 4.080 4.180 4.020 4.140 39,275 -0.01(-0.24%)
Aug 21, 2020 4.140 4.200 3.990 4.150 64,700 -0.16(-3.71%)
Aug 20, 2020 4.390 4.390 4.140 4.310 36,986 -0.15(-3.36%)
Aug 19, 2020 4.450 4.500 4.370 4.460 28,368 -0.03(-0.67%)
Aug 18, 2020 4.500 4.500 4.350 4.490 36,613 +0.00(+0.00%)
Aug 17, 2020 4.450 4.550 4.280 4.490 58,636 +0.04(+0.90%)
Aug 14, 2020 4.400 4.450 4.290 4.450 31,800 +0.07(+1.60%)
Aug 13, 2020 4.350 4.430 4.260 4.380 38,742 +0.03(+0.69%)
Aug 12, 2020 4.190 4.350 4.110 4.350 47,577 +0.23(+5.58%)
Aug 11, 2020 4.290 4.290 4.065 4.120 46,632 +0.02(+0.49%)
Aug 10, 2020 4.150 4.150 4.000 4.100 65,600 -0.11(-2.61%)
Aug 07, 2020 4.160 4.250 3.800 4.210 146,200 -0.23(-5.18%)
Aug 06, 2020 4.860 4.860 4.175 4.440 118,097 -0.10(-2.20%)
Aug 05, 2020 4.450 4.540 4.320 4.540 55,643 +0.09(+2.02%)
Aug 04, 2020 4.500 4.536 4.150 4.450 108,671 -0.10(-2.20%)
Aug 03, 2020 4.310 4.550 4.240 4.550 84,553 +0.32(+7.57%)
Jul 31, 2020 4.390 4.460 4.220 4.230 61,500 -0.12(-2.76%)
Jul 30, 2020 4.510 4.510 4.240 4.350 59,309 -0.19(-4.19%)
Jul 29, 2020 4.280 4.550 4.216 4.540 80,802 +0.34(+8.10%)
Jul 28, 2020 4.310 4.400 4.200 4.200 41,553 -0.14(-3.23%)
Jul 27, 2020 4.430 4.430 4.110 4.340 119,339 +0.24(+5.85%)
Jul 24, 2020 3.960 4.210 3.960 4.100 106,300 +0.03(+0.74%)
Jul 23, 2020 4.350 4.530 4.070 4.070 138,473 -0.25(-5.79%)
Jul 22, 2020 4.310 4.370 4.112 4.320 103,371 -0.02(-0.46%)
Jul 21, 2020 4.350 4.600 4.120 4.340 138,609 +0.09(+2.12%)
Jul 20, 2020 3.810 4.250 3.810 4.250 141,467 +0.36(+9.25%)
Jul 17, 2020 4.010 4.130 3.650 3.890 296,600 -0.26(-6.27%)
Jul 16, 2020 4.200 4.320 4.130 4.150 54,088 -0.05(-1.19%)
Jul 15, 2020 4.200 4.290 4.120 4.200 55,174 +0.10(+2.44%)
Jul 14, 2020 4.000 4.200 4.000 4.100 73,861 +0.24(+6.22%)
Jul 13, 2020 4.750 4.800 3.860 3.860 396,075 -0.99(-20.41%)
Jul 10, 2020 5.050 5.082 4.810 4.850 58,500 -0.09(-1.82%)
Jul 09, 2020 5.520 5.520 4.850 4.940 184,126 -0.46(-8.52%)
Jul 08, 2020 5.390 5.570 5.140 5.400 102,775 +0.02(+0.37%)
Jul 07, 2020 5.070 5.630 5.030 5.380 92,864 +0.26(+5.08%)
Jul 06, 2020 5.470 5.500 5.050 5.120 105,302 -0.26(-4.83%)
Jul 02, 2020 5.200 5.665 4.910 5.380 197,400 +0.27(+5.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.